Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 103.40 | 104.09 | 102.71 | 104.08 | 1,466,712 | +0.30(+0.29%) |
Sep 27, 2013 | 104.10 | 104.48 | 103.67 | 103.78 | 1,006,954 | -0.29(-0.27%) |
Sep 26, 2013 | 103.80 | 104.56 | 103.55 | 104.07 | 1,579,983 | +0.58(+0.56%) |
Sep 25, 2013 | 104.54 | 104.75 | 103.31 | 103.49 | 2,333,840 | -0.86(-0.82%) |
Sep 24, 2013 | 104.40 | 104.77 | 103.90 | 104.34 | 1,350,261 | -0.29(-0.28%) |
Sep 23, 2013 | 104.94 | 105.69 | 104.42 | 104.64 | 1,444,050 | -0.76(-0.72%) |
Sep 20, 2013 | 106.31 | 107.16 | 105.40 | 105.40 | 1,999,709 | -0.91(-0.86%) |
Sep 19, 2013 | 107.25 | 107.72 | 106.05 | 106.31 | 1,251,719 | -0.82(-0.77%) |
Sep 18, 2013 | 105.16 | 107.17 | 104.78 | 107.13 | 1,817,015 | +2.03(+1.93%) |
Sep 17, 2013 | 106.03 | 106.03 | 104.83 | 105.11 | 1,129,414 | -0.71(-0.67%) |
Sep 16, 2013 | 105.25 | 106.05 | 104.31 | 105.82 | 1,123,848 | +1.51(+1.44%) |
Sep 13, 2013 | 104.22 | 104.77 | 103.84 | 104.31 | 749,885 | +0.20(+0.19%) |
Sep 12, 2013 | 104.51 | 104.72 | 103.95 | 104.11 | 756,670 | -0.75(-0.71%) |
Sep 11, 2013 | 103.89 | 105.06 | 103.49 | 104.86 | 875,380 | +1.01(+0.98%) |
Sep 10, 2013 | 103.67 | 104.69 | 103.44 | 103.84 | 1,037,727 | +0.59(+0.57%) |
Sep 09, 2013 | 102.33 | 103.25 | 102.33 | 103.25 | 881,434 | +0.99(+0.97%) |
Sep 06, 2013 | 102.39 | 103.22 | 101.91 | 102.27 | 1,139,455 | +0.17(+0.16%) |
Sep 05, 2013 | 102.04 | 102.58 | 101.80 | 102.10 | 737,920 | +0.11(+0.11%) |
Sep 04, 2013 | 101.51 | 102.20 | 100.77 | 101.99 | 809,298 | +0.80(+0.79%) |
Sep 03, 2013 | 102.30 | 102.44 | 100.95 | 101.19 | 957,133 | +0.06(+0.06%) |
Aug 30, 2013 | 100.36 | 101.30 | 100.30 | 101.13 | 1,406,611 | +0.99(+0.99%) |
Aug 29, 2013 | 100.03 | 100.60 | 99.83 | 100.14 | 960,554 | -0.14(-0.14%) |
Aug 28, 2013 | 100.49 | 100.52 | 99.74 | 100.28 | 874,121 | -0.36(-0.36%) |
Aug 27, 2013 | 101.00 | 101.23 | 100.37 | 100.64 | 990,130 | -0.96(-0.94%) |
Aug 26, 2013 | 102.51 | 103.10 | 101.52 | 101.60 | 892,652 | -0.66(-0.65%) |
Aug 23, 2013 | 101.92 | 102.38 | 101.17 | 102.26 | 706,573 | +0.43(+0.42%) |
Aug 22, 2013 | 101.28 | 102.23 | 100.76 | 101.83 | 1,313,346 | +0.59(+0.59%) |
Aug 21, 2013 | 101.13 | 102.11 | 100.98 | 101.23 | 1,300,203 | +0.04(+0.04%) |
Aug 20, 2013 | 101.05 | 101.49 | 100.51 | 101.19 | 870,188 | +0.20(+0.20%) |
Aug 19, 2013 | 101.25 | 101.64 | 100.89 | 100.99 | 1,166,235 | -0.56(-0.55%) |
Aug 16, 2013 | 101.61 | 101.95 | 101.31 | 101.55 | 1,440,420 | -0.30(-0.30%) |
Aug 15, 2013 | 102.07 | 102.36 | 101.36 | 101.86 | 1,025,752 | -0.85(-0.83%) |
Aug 14, 2013 | 103.55 | 103.83 | 102.60 | 102.71 | 816,530 | -0.90(-0.86%) |
Aug 13, 2013 | 103.48 | 103.94 | 103.31 | 103.60 | 1,067,189 | +0.39(+0.37%) |
Aug 12, 2013 | 103.62 | 104.00 | 103.04 | 103.22 | 1,113,342 | -1.07(-1.02%) |
Aug 09, 2013 | 104.28 | 104.97 | 103.99 | 104.28 | 752,752 | -0.22(-0.21%) |
Aug 08, 2013 | 104.19 | 104.90 | 104.16 | 104.50 | 1,060,058 | +0.83(+0.80%) |
Aug 07, 2013 | 103.50 | 104.03 | 103.38 | 103.67 | 1,539,549 | -0.11(-0.11%) |
Aug 06, 2013 | 103.48 | 104.29 | 102.96 | 103.78 | 1,312,465 | +0.33(+0.32%) |
Aug 05, 2013 | 103.64 | 103.72 | 102.98 | 103.46 | 882,172 | -0.18(-0.17%) |
Aug 02, 2013 | 103.21 | 103.78 | 102.83 | 103.64 | 1,433,318 | +0.23(+0.23%) |
Aug 01, 2013 | 104.77 | 104.97 | 103.13 | 103.41 | 1,595,798 | -0.11(-0.11%) |
Jul 31, 2013 | 104.62 | 104.94 | 103.39 | 103.52 | 2,332,228 | -0.44(-0.42%) |
Jul 30, 2013 | 102.64 | 104.27 | 102.43 | 103.96 | 2,173,345 | +1.05(+1.02%) |
Jul 29, 2013 | 102.44 | 103.04 | 101.80 | 102.91 | 1,731,014 | +0.40(+0.39%) |
Jul 26, 2013 | 102.30 | 102.76 | 101.55 | 102.51 | 2,282,333 | -0.17(-0.17%) |
Jul 25, 2013 | 101.44 | 102.84 | 100.98 | 102.68 | 2,753,306 | +0.98(+0.97%) |
Jul 24, 2013 | 101.39 | 102.86 | 100.87 | 101.70 | 2,304,835 | +0.91(+0.91%) |
Jul 23, 2013 | 100.41 | 101.45 | 100.41 | 100.79 | 1,369,671 | -0.01(-0.01%) |
Jul 22, 2013 | 100.96 | 100.91 | 100.46 | 100.80 | 1,264,017 | -0.11(-0.11%) |
Jul 19, 2013 | 100.62 | 101.08 | 100.05 | 100.91 | 1,455,144 | +0.38(+0.38%) |
Jul 18, 2013 | 100.50 | 100.87 | 99.98 | 100.53 | 1,202,462 | +0.37(+0.37%) |
Jul 17, 2013 | 100.36 | 100.72 | 99.72 | 100.16 | 1,584,622 | +0.21(+0.21%) |
Jul 16, 2013 | 100.39 | 100.78 | 99.43 | 99.95 | 1,630,506 | -0.38(-0.38%) |
Jul 15, 2013 | 100.86 | 101.16 | 100.32 | 100.33 | 1,601,291 | -0.53(-0.53%) |
Jul 12, 2013 | 101.28 | 101.61 | 100.76 | 100.86 | 1,450,644 | -0.26(-0.26%) |
Jul 11, 2013 | 101.77 | 102.17 | 101.10 | 101.12 | 1,457,711 | +0.20(+0.20%) |
Jul 10, 2013 | 101.23 | 101.37 | 100.08 | 100.92 | 1,618,426 | -0.37(-0.37%) |
Jul 09, 2013 | 100.36 | 101.46 | 100.23 | 101.30 | 1,742,938 | +1.59(+1.60%) |
Jul 08, 2013 | 100.18 | 100.18 | 99.58 | 99.70 | 1,378,847 | +0.04(+0.04%) |
Jul 05, 2013 | 99.62 | 99.71 | 98.79 | 99.66 | 1,045,377 | +0.79(+0.80%) |
Jul 03, 2013 | 97.70 | 99.03 | 97.51 | 98.87 | 760,993 | +0.06(+0.06%) |
Jul 02, 2013 | 100.35 | 100.40 | 98.68 | 98.81 | 2,028,338 | -1.75(-1.74%) |
Jul 01, 2013 | 100.01 | 101.61 | 99.43 | 100.56 | 1,243,251 | +1.35(+1.36%) |
Jun 28, 2013 | 99.06 | 99.73 | 98.16 | 99.20 | 2,145,730 | +0.23(+0.24%) |
Jun 27, 2013 | 100.26 | 100.31 | 98.71 | 98.97 | 1,584,245 | -0.90(-0.91%) |
Jun 26, 2013 | 99.56 | 99.97 | 98.82 | 99.87 | 1,719,189 | +1.34(+1.36%) |
Jun 25, 2013 | 98.97 | 99.06 | 98.05 | 98.54 | 1,284,471 | +0.25(+0.25%) |
Jun 24, 2013 | 97.38 | 98.81 | 97.15 | 98.29 | 1,593,404 | -1.00(-1.01%) |
Jun 21, 2013 | 100.66 | 100.84 | 98.68 | 99.29 | 2,706,775 | -0.95(-0.95%) |
Jun 20, 2013 | 101.93 | 102.67 | 99.93 | 100.24 | 1,516,451 | -2.72(-2.64%) |
Jun 19, 2013 | 102.48 | 103.51 | 102.48 | 102.96 | 2,024,292 | +0.44(+0.43%) |
Jun 18, 2013 | 102.23 | 102.66 | 101.73 | 102.52 | 1,116,257 | +0.48(+0.47%) |
Jun 17, 2013 | 102.28 | 102.74 | 101.52 | 102.04 | 1,786,122 | +0.47(+0.46%) |
Jun 14, 2013 | 100.63 | 101.92 | 99.70 | 101.57 | 2,090,240 | +1.05(+1.05%) |
Jun 13, 2013 | 98.76 | 100.69 | 98.11 | 100.52 | 1,581,322 | +1.47(+1.49%) |
Jun 12, 2013 | 99.62 | 99.79 | 98.94 | 99.05 | 1,437,771 | +0.78(+0.80%) |
Jun 11, 2013 | 97.97 | 99.37 | 97.61 | 98.26 | 1,246,091 | -0.65(-0.66%) |
Jun 10, 2013 | 98.66 | 99.61 | 98.29 | 98.92 | 1,344,771 | +0.53(+0.54%) |
Jun 07, 2013 | 98.56 | 99.14 | 97.33 | 98.38 | 2,153,605 | +0.04(+0.04%) |
Jun 06, 2013 | 98.94 | 99.81 | 97.79 | 98.34 | 1,741,826 | -0.72(-0.73%) |
Jun 05, 2013 | 99.96 | 100.61 | 99.06 | 99.06 | 2,199,888 | -0.91(-0.91%) |
Jun 04, 2013 | 98.81 | 100.09 | 98.73 | 99.98 | 1,345,246 | +0.99(+1.00%) |
Jun 03, 2013 | 98.15 | 98.99 | 97.95 | 98.99 | 939,580 | +1.01(+1.03%) |
May 31, 2013 | 98.52 | 99.51 | 97.98 | 97.98 | 1,257,222 | -0.84(-0.85%) |
May 30, 2013 | 99.21 | 99.41 | 98.70 | 98.82 | 995,251 | -0.19(-0.19%) |
May 29, 2013 | 99.20 | 99.53 | 98.56 | 99.01 | 665,113 | -0.59(-0.59%) |
May 28, 2013 | 100.18 | 100.18 | 99.38 | 99.60 | 947,469 | +0.22(+0.22%) |
May 24, 2013 | 98.89 | 99.62 | 98.31 | 99.38 | 1,004,431 | +0.14(+0.14%) |
May 23, 2013 | 98.27 | 99.40 | 98.01 | 99.24 | 969,737 | +0.09(+0.09%) |
May 22, 2013 | 99.28 | 100.18 | 98.82 | 99.15 | 1,009,413 | -0.18(-0.18%) |
May 21, 2013 | 99.41 | 99.80 | 98.96 | 99.33 | 1,318,640 | +0.12(+0.12%) |
May 20, 2013 | 99.38 | 99.58 | 98.67 | 99.21 | 1,306,278 | -0.37(-0.37%) |
May 17, 2013 | 97.91 | 99.65 | 97.83 | 99.58 | 1,509,305 | +1.89(+1.93%) |
May 16, 2013 | 98.55 | 98.55 | 97.66 | 97.70 | 1,445,169 | -0.96(-0.97%) |
May 15, 2013 | 97.96 | 98.67 | 97.53 | 98.66 | 1,026,948 | +1.72(+1.78%) |
May 13, 2013 | 97.69 | 97.72 | 96.85 | 96.94 | 771,070 | -0.76(-0.78%) |
May 10, 2013 | 97.98 | 98.19 | 97.26 | 97.70 | 1,311,002 | -0.20(-0.20%) |
May 09, 2013 | 97.37 | 97.95 | 97.25 | 97.89 | 1,613,413 | +0.29(+0.30%) |
May 08, 2013 | 97.66 | 97.95 | 97.10 | 97.60 | 1,306,852 | -0.16(-0.17%) |
May 07, 2013 | 97.78 | 98.19 | 97.25 | 97.77 | 1,780,374 | +0.36(+0.37%) |
May 06, 2013 | 98.55 | 98.55 | 97.36 | 97.41 | 1,098,163 | -0.88(-0.90%) |
May 03, 2013 | 98.22 | 98.55 | 97.24 | 98.29 | 1,467,787 | +1.05(+1.08%) |
May 02, 2013 | 97.08 | 97.62 | 96.55 | 97.24 | 1,331,327 | +0.24(+0.25%) |
May 01, 2013 | 97.79 | 98.03 | 96.72 | 97.00 | 1,660,952 | -0.96(-0.98%) |
Apr 30, 2013 | 97.77 | 98.27 | 97.42 | 97.95 | 2,149,964 | -0.07(-0.07%) |
Apr 29, 2013 | 96.82 | 98.13 | 96.46 | 98.02 | 979,122 | +1.41(+1.46%) |
Apr 26, 2013 | 96.64 | 96.99 | 96.60 | 96.61 | 1,234,830 | -0.08(-0.08%) |
Apr 25, 2013 | 96.83 | 97.14 | 96.13 | 96.69 | 1,484,160 | +0.04(+0.04%) |
Apr 24, 2013 | 94.88 | 97.59 | 94.60 | 96.64 | 2,438,083 | +2.71(+2.88%) |
Apr 23, 2013 | 94.17 | 94.91 | 92.81 | 93.94 | 2,059,092 | -0.12(-0.13%) |
Apr 22, 2013 | 94.24 | 94.47 | 93.76 | 94.06 | 1,709,836 | +0.00(+0.00%) |
Apr 19, 2013 | 94.54 | 94.74 | 93.58 | 94.06 | 2,118,225 | -0.03(-0.03%) |
Apr 18, 2013 | 94.76 | 94.91 | 93.80 | 94.08 | 1,941,604 | -0.39(-0.41%) |
Apr 17, 2013 | 93.81 | 94.67 | 93.59 | 94.47 | 1,785,411 | +0.09(+0.09%) |
Apr 16, 2013 | 92.89 | 94.47 | 92.74 | 94.38 | 1,362,879 | +2.09(+2.27%) |
Apr 15, 2013 | 94.25 | 94.76 | 92.29 | 92.29 | 2,051,014 | -2.84(-2.98%) |
Apr 12, 2013 | 95.97 | 96.57 | 94.96 | 95.13 | 1,318,017 | -1.16(-1.20%) |
Apr 11, 2013 | 96.82 | 97.16 | 96.17 | 96.28 | 1,957,044 | -0.53(-0.55%) |
Apr 10, 2013 | 95.75 | 96.84 | 95.50 | 96.82 | 1,531,981 | +1.38(+1.45%) |
Apr 09, 2013 | 95.89 | 96.15 | 95.17 | 95.44 | 1,175,620 | -0.15(-0.16%) |
Apr 08, 2013 | 95.13 | 95.61 | 94.57 | 95.59 | 702,111 | +0.48(+0.50%) |
Apr 05, 2013 | 94.36 | 95.15 | 94.19 | 95.11 | 902,731 | -0.24(-0.25%) |
Apr 04, 2013 | 94.86 | 95.97 | 94.60 | 95.35 | 1,085,848 | +0.81(+0.86%) |
Apr 03, 2013 | 95.01 | 95.85 | 94.30 | 94.54 | 1,653,373 | -0.59(-0.62%) |
Apr 02, 2013 | 95.50 | 95.56 | 94.82 | 95.13 | 1,254,327 | -0.07(-0.07%) |
Apr 01, 2013 | 95.83 | 95.96 | 94.95 | 95.20 | 1,418,875 | -0.39(-0.41%) |
Mar 28, 2013 | 95.59 | 95.95 | 95.22 | 95.59 | 2,236,251 | +0.17(+0.18%) |
Mar 27, 2013 | 95.64 | 95.65 | 94.77 | 95.42 | 1,064,780 | -0.65(-0.68%) |
Mar 26, 2013 | 96.41 | 96.84 | 95.81 | 96.07 | 864,277 | -0.03(-0.04%) |
Mar 25, 2013 | 96.33 | 96.33 | 95.19 | 96.10 | 1,462,042 | +0.47(+0.49%) |
Mar 22, 2013 | 95.36 | 96.03 | 95.11 | 95.63 | 912,998 | +0.27(+0.29%) |
Mar 21, 2013 | 95.73 | 96.56 | 95.32 | 95.36 | 1,828,483 | -2.03(-2.09%) |
Mar 20, 2013 | 97.67 | 97.80 | 97.25 | 97.39 | 1,023,971 | +0.14(+0.14%) |
Mar 19, 2013 | 96.92 | 97.40 | 96.37 | 97.25 | 1,622,997 | +0.42(+0.43%) |
Mar 18, 2013 | 96.43 | 97.06 | 96.30 | 96.83 | 1,181,334 | -0.47(-0.48%) |
Mar 15, 2013 | 96.91 | 97.69 | 96.65 | 97.30 | 1,623,829 | -0.05(-0.05%) |
Mar 14, 2013 | 96.97 | 97.37 | 96.70 | 97.36 | 1,136,366 | +0.71(+0.74%) |
Mar 13, 2013 | 96.75 | 96.85 | 95.79 | 96.64 | 1,101,892 | -0.13(-0.13%) |
Mar 12, 2013 | 97.23 | 97.70 | 96.37 | 96.77 | 1,463,061 | -0.45(-0.46%) |
Mar 11, 2013 | 97.14 | 97.36 | 96.60 | 97.22 | 1,112,666 | -0.17(-0.18%) |
Mar 08, 2013 | 97.12 | 97.62 | 96.70 | 97.39 | 1,282,404 | +0.83(+0.86%) |
Mar 07, 2013 | 96.72 | 97.06 | 96.30 | 96.56 | 1,166,724 | -0.20(-0.20%) |
Mar 06, 2013 | 97.61 | 97.78 | 96.67 | 96.76 | 1,185,011 | -0.44(-0.45%) |
Mar 05, 2013 | 96.76 | 98.15 | 96.76 | 97.19 | 1,103,039 | +0.95(+0.99%) |
Mar 04, 2013 | 96.38 | 96.48 | 95.52 | 96.24 | 1,321,111 | -0.52(-0.54%) |
Mar 01, 2013 | 96.22 | 97.06 | 95.30 | 96.76 | 1,233,161 | +0.39(+0.41%) |
Feb 28, 2013 | 96.13 | 96.78 | 95.76 | 96.37 | 1,367,190 | +0.71(+0.74%) |
Feb 27, 2013 | 94.14 | 96.08 | 93.96 | 95.66 | 1,037,379 | +1.40(+1.48%) |
Feb 26, 2013 | 93.80 | 94.67 | 93.80 | 94.26 | 1,931,013 | +0.89(+0.95%) |
Feb 25, 2013 | 95.27 | 95.64 | 93.33 | 93.38 | 1,996,621 | -1.39(-1.47%) |
Feb 22, 2013 | 94.01 | 94.86 | 93.73 | 94.77 | 1,493,597 | +1.03(+1.10%) |
Feb 21, 2013 | 93.54 | 94.49 | 92.98 | 93.73 | 2,763,535 | -0.36(-0.38%) |
Feb 20, 2013 | 94.37 | 95.10 | 93.57 | 94.09 | 2,300,859 | -0.31(-0.33%) |
Feb 19, 2013 | 94.60 | 94.60 | 93.91 | 94.40 | 1,284,174 | +0.50(+0.54%) |
Feb 15, 2013 | 94.42 | 95.03 | 93.36 | 93.90 | 2,457,450 | -0.90(-0.95%) |
Feb 14, 2013 | 94.89 | 95.10 | 94.45 | 94.80 | 1,529,824 | -0.48(-0.50%) |
Feb 13, 2013 | 94.89 | 95.41 | 94.61 | 95.28 | 872,898 | +0.67(+0.71%) |
Feb 12, 2013 | 94.68 | 94.91 | 94.04 | 94.60 | 1,048,425 | -0.01(-0.01%) |
Feb 11, 2013 | 94.96 | 95.37 | 94.47 | 94.61 | 827,969 | -0.53(-0.56%) |
Feb 08, 2013 | 94.28 | 95.18 | 94.21 | 95.14 | 815,890 | +1.01(+1.07%) |
Feb 07, 2013 | 94.18 | 94.69 | 93.46 | 94.14 | 713,106 | -0.31(-0.32%) |
Feb 06, 2013 | 94.03 | 94.58 | 93.91 | 94.44 | 938,893 | +0.52(+0.55%) |
Feb 04, 2013 | 94.14 | 94.60 | 93.85 | 93.92 | 983,542 | -1.20(-1.26%) |
Feb 01, 2013 | 94.62 | 95.31 | 93.85 | 95.12 | 1,294,932 | +1.04(+1.11%) |
Jan 31, 2013 | 93.35 | 94.29 | 93.24 | 94.08 | 1,788,008 | +0.37(+0.39%) |
Jan 30, 2013 | 94.20 | 94.37 | 93.42 | 93.72 | 1,564,965 | -0.52(-0.55%) |
Jan 29, 2013 | 93.87 | 94.43 | 93.75 | 94.24 | 1,797,651 | +0.49(+0.52%) |
Jan 28, 2013 | 95.40 | 95.40 | 93.54 | 93.75 | 1,254,824 | -1.49(-1.57%) |
Jan 25, 2013 | 94.97 | 95.47 | 94.53 | 95.24 | 1,252,580 | +0.52(+0.55%) |
Jan 24, 2013 | 94.89 | 95.78 | 94.19 | 94.72 | 1,334,485 | +0.30(+0.32%) |
Jan 23, 2013 | 95.94 | 95.94 | 93.27 | 94.43 | 3,538,085 | -2.77(-2.85%) |
Jan 22, 2013 | 96.26 | 97.39 | 96.26 | 97.20 | 1,654,098 | +0.43(+0.44%) |
Jan 18, 2013 | 96.64 | 96.89 | 95.35 | 96.77 | 3,090,028 | +0.25(+0.26%) |
Jan 17, 2013 | 96.55 | 97.25 | 96.47 | 96.52 | 1,188,168 | +0.56(+0.59%) |
Jan 16, 2013 | 96.33 | 96.33 | 95.44 | 95.96 | 1,011,896 | -1.06(-1.09%) |
Jan 15, 2013 | 96.84 | 97.40 | 96.69 | 97.02 | 757,064 | -0.25(-0.25%) |
Jan 14, 2013 | 97.08 | 97.66 | 96.80 | 97.26 | 681,506 | +0.09(+0.09%) |
Jan 11, 2013 | 96.96 | 97.72 | 96.77 | 97.18 | 659,548 | -0.15(-0.16%) |
Jan 10, 2013 | 97.43 | 97.67 | 96.68 | 97.33 | 1,141,745 | +0.26(+0.27%) |
Jan 09, 2013 | 97.31 | 97.32 | 96.34 | 97.07 | 1,035,229 | -0.01(-0.01%) |
Jan 08, 2013 | 96.43 | 97.11 | 95.96 | 97.08 | 1,010,153 | +0.67(+0.70%) |
Jan 07, 2013 | 96.06 | 96.62 | 95.79 | 96.40 | 1,025,801 | -0.21(-0.22%) |
Jan 04, 2013 | 96.26 | 96.96 | 96.09 | 96.62 | 905,263 | +0.65(+0.68%) |
Jan 03, 2013 | 96.05 | 96.72 | 95.59 | 95.97 | 1,139,252 | +0.00(+0.00%) |
Jan 02, 2013 | 95.81 | 95.97 | 93.30 | 95.97 | 1,276,340 | +2.67(+2.86%) |
Dec 31, 2012 | 91.89 | 93.30 | 91.82 | 93.30 | 929,789 | +1.32(+1.44%) |
Dec 28, 2012 | 92.93 | 93.08 | 91.85 | 91.98 | 933,618 | -1.43(-1.53%) |
Dec 27, 2012 | 93.98 | 93.98 | 92.05 | 93.41 | 908,278 | -0.43(-0.46%) |
Dec 26, 2012 | 93.77 | 94.36 | 93.13 | 93.85 | 1,202,197 | +0.30(+0.32%) |
Dec 24, 2012 | 91.85 | 93.77 | 91.67 | 93.55 | 538,416 | +0.92(+0.99%) |
Dec 21, 2012 | 92.60 | 93.38 | 92.37 | 92.63 | 2,183,328 | -0.68(-0.73%) |
Dec 20, 2012 | 92.72 | 93.33 | 91.85 | 93.31 | 1,126,434 | +0.90(+0.98%) |
Dec 19, 2012 | 93.56 | 93.75 | 92.37 | 92.41 | 1,317,088 | -0.95(-1.02%) |
Dec 18, 2012 | 91.97 | 93.40 | 91.62 | 93.36 | 1,504,221 | +1.53(+1.67%) |
Dec 17, 2012 | 91.37 | 92.10 | 91.30 | 91.83 | 1,021,129 | +0.65(+0.71%) |
Dec 14, 2012 | 91.46 | 92.17 | 91.10 | 91.18 | 1,003,156 | -0.44(-0.48%) |
Dec 13, 2012 | 90.95 | 92.17 | 90.67 | 91.62 | 1,507,283 | +0.72(+0.80%) |
Dec 12, 2012 | 92.29 | 92.49 | 90.67 | 90.90 | 1,537,933 | -1.15(-1.25%) |
Dec 11, 2012 | 92.10 | 92.78 | 91.60 | 92.05 | 864,876 | +0.12(+0.13%) |
Dec 10, 2012 | 91.55 | 92.01 | 91.31 | 91.93 | 1,234,958 | +0.45(+0.49%) |
Dec 07, 2012 | 90.79 | 91.53 | 90.24 | 91.48 | 941,775 | +0.87(+0.96%) |
Dec 06, 2012 | 90.31 | 90.63 | 89.91 | 90.61 | 856,377 | +0.31(+0.34%) |
Dec 05, 2012 | 89.95 | 90.85 | 89.57 | 90.30 | 1,132,151 | +0.66(+0.73%) |
Dec 04, 2012 | 89.36 | 89.99 | 89.02 | 89.64 | 1,300,501 | -1.27(-1.40%) |
Nov 30, 2012 | 90.13 | 91.10 | 89.96 | 90.92 | 1,214,655 | +0.93(+1.04%) |
Nov 29, 2012 | 90.62 | 90.93 | 89.74 | 89.98 | 1,087,971 | -0.38(-0.42%) |
Nov 28, 2012 | 89.39 | 90.40 | 89.18 | 90.36 | 905,520 | +0.21(+0.24%) |
Nov 27, 2012 | 90.16 | 90.85 | 89.04 | 90.15 | 1,426,749 | -0.34(-0.37%) |
Nov 26, 2012 | 90.13 | 90.49 | 89.46 | 90.49 | 1,085,850 | -0.19(-0.21%) |
Nov 23, 2012 | 89.56 | 90.68 | 89.27 | 90.68 | 815,149 | +1.48(+1.66%) |
Nov 21, 2012 | 89.55 | 89.75 | 89.04 | 89.19 | 1,396,679 | -0.32(-0.36%) |
Nov 20, 2012 | 89.43 | 90.00 | 89.04 | 89.52 | 1,190,942 | -0.08(-0.09%) |
Nov 19, 2012 | 89.11 | 89.81 | 88.76 | 89.59 | 1,539,970 | +1.15(+1.30%) |
Nov 16, 2012 | 89.63 | 89.71 | 88.43 | 88.44 | 2,847,101 | -1.05(-1.18%) |
Nov 15, 2012 | 89.98 | 90.16 | 88.91 | 89.49 | 1,408,850 | -0.58(-0.64%) |
Nov 14, 2012 | 90.85 | 90.99 | 89.61 | 90.07 | 1,632,612 | -0.87(-0.95%) |
Nov 13, 2012 | 90.89 | 91.68 | 90.39 | 90.93 | 888,229 | -0.17(-0.19%) |
Nov 12, 2012 | 91.21 | 91.51 | 90.79 | 91.10 | 627,252 | +0.03(+0.03%) |
Nov 09, 2012 | 91.25 | 91.98 | 90.86 | 91.08 | 1,349,477 | -0.49(-0.54%) |
Nov 08, 2012 | 92.56 | 93.06 | 91.53 | 91.57 | 1,139,392 | -0.92(-0.99%) |
Nov 07, 2012 | 92.39 | 92.97 | 91.90 | 92.48 | 1,163,961 | -0.80(-0.85%) |
Nov 06, 2012 | 92.96 | 94.06 | 92.60 | 93.28 | 1,324,394 | +0.45(+0.48%) |
Nov 05, 2012 | 92.75 | 92.90 | 91.41 | 92.83 | 1,960,794 | -0.20(-0.21%) |
Nov 02, 2012 | 92.36 | 93.40 | 91.79 | 93.03 | 2,397,562 | +1.03(+1.12%) |
Nov 01, 2012 | 90.02 | 92.14 | 89.73 | 92.00 | 1,995,114 | +1.93(+2.15%) |
Oct 31, 2012 | 89.63 | 90.86 | 88.81 | 90.07 | 1,889,408 | +0.77(+0.86%) |
Oct 26, 2012 | 88.74 | 89.30 | 89.30 | 89.30 | 957,890 | +0.44(+0.50%) |
Oct 25, 2012 | 89.21 | 89.55 | 88.32 | 88.85 | 1,151,809 | +0.16(+0.18%) |
Oct 24, 2012 | 88.23 | 89.47 | 87.17 | 88.69 | 2,047,567 | -0.31(-0.34%) |
Oct 23, 2012 | 88.23 | 89.74 | 87.61 | 89.00 | 1,785,733 | +0.06(+0.07%) |
Oct 19, 2012 | 90.58 | 91.00 | 88.93 | 88.94 | 1,993,430 | -2.62(-2.86%) |
Oct 18, 2012 | 91.53 | 91.92 | 90.98 | 91.56 | 1,084,574 | -0.21(-0.23%) |
Oct 17, 2012 | 90.80 | 91.78 | 90.62 | 91.77 | 1,197,703 | +1.39(+1.54%) |
Oct 16, 2012 | 89.47 | 90.76 | 89.37 | 90.38 | 897,935 | +1.44(+1.62%) |
Oct 15, 2012 | 88.10 | 89.29 | 88.03 | 88.94 | 993,042 | +0.86(+0.97%) |
Oct 12, 2012 | 88.20 | 88.85 | 87.85 | 88.08 | 1,187,809 | +0.14(+0.16%) |
Oct 11, 2012 | 88.89 | 89.11 | 87.92 | 87.94 | 1,376,852 | -0.13(-0.14%) |
Oct 10, 2012 | 89.36 | 89.36 | 87.91 | 88.07 | 1,396,418 | -1.24(-1.39%) |
Oct 09, 2012 | 89.58 | 89.92 | 89.30 | 89.30 | 1,110,027 | -0.29(-0.32%) |
Oct 08, 2012 | 89.15 | 89.88 | 88.78 | 89.59 | 609,478 | +0.03(+0.04%) |
Oct 05, 2012 | 89.97 | 90.22 | 89.50 | 89.56 | 965,529 | +0.21(+0.24%) |
Oct 04, 2012 | 89.04 | 89.54 | 88.46 | 89.35 | 906,605 | +0.72(+0.81%) |
Oct 03, 2012 | 88.00 | 88.99 | 87.55 | 88.63 | 1,177,718 | +0.61(+0.69%) |
Oct 02, 2012 | 88.32 | 88.70 | 87.46 | 88.01 | 1,445,301 | -0.19(-0.21%) |